Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 110.11 | 111.33 | 109.16 | 109.95 | 342,799 | +0.14(+0.13%) |
Jun 29, 2021 | 112.30 | 112.77 | 108.15 | 109.81 | 377,816 | -3.16(-2.80%) |
Jun 28, 2021 | 109.01 | 113.87 | 107.11 | 112.97 | 375,274 | +4.77(+4.41%) |
Jun 25, 2021 | 111.43 | 113.50 | 107.82 | 108.20 | 1,075,793 | -3.23(-2.90%) |
Jun 24, 2021 | 110.76 | 112.57 | 109.66 | 111.43 | 334,036 | +3.54(+3.28%) |
Jun 23, 2021 | 107.52 | 108.44 | 106.26 | 107.89 | 281,637 | +1.47(+1.38%) |
Jun 22, 2021 | 101.97 | 107.56 | 101.97 | 106.42 | 395,614 | +3.48(+3.38%) |
Jun 21, 2021 | 101.99 | 103.52 | 99.60 | 102.94 | 386,558 | +1.55(+1.53%) |
Jun 18, 2021 | 104.79 | 106.20 | 100.89 | 101.39 | 675,069 | -4.89(-4.60%) |
Jun 17, 2021 | 106.61 | 107.22 | 102.89 | 106.28 | 436,959 | -1.12(-1.04%) |
Jun 16, 2021 | 112.01 | 112.01 | 107.33 | 107.40 | 428,398 | -5.37(-4.76%) |
Jun 15, 2021 | 115.45 | 115.93 | 112.23 | 112.77 | 497,600 | -3.16(-2.73%) |
Jun 14, 2021 | 118.43 | 119.07 | 114.75 | 115.93 | 287,013 | -1.93(-1.64%) |
Jun 11, 2021 | 115.00 | 118.10 | 115.00 | 117.86 | 286,816 | +3.13(+2.73%) |
Jun 10, 2021 | 121.60 | 121.98 | 114.53 | 114.73 | 332,004 | -5.67(-4.71%) |
Jun 09, 2021 | 118.40 | 121.05 | 117.70 | 120.40 | 387,246 | +1.59(+1.34%) |
Jun 08, 2021 | 117.71 | 120.52 | 116.38 | 118.81 | 358,267 | +1.44(+1.23%) |
Jun 07, 2021 | 112.45 | 117.93 | 112.45 | 117.37 | 394,990 | +5.84(+5.24%) |
Jun 04, 2021 | 109.45 | 112.66 | 108.21 | 111.53 | 364,747 | +2.20(+2.01%) |
Jun 03, 2021 | 112.09 | 112.09 | 106.06 | 109.33 | 457,632 | -3.24(-2.88%) |
Jun 02, 2021 | 112.34 | 113.16 | 111.00 | 112.57 | 559,533 | +0.56(+0.50%) |
Jun 01, 2021 | 112.38 | 114.09 | 111.12 | 112.01 | 334,874 | +0.52(+0.47%) |
May 28, 2021 | 111.10 | 111.98 | 108.19 | 111.49 | 323,486 | +1.29(+1.17%) |
May 27, 2021 | 109.64 | 111.82 | 108.93 | 110.20 | 477,430 | +1.50(+1.38%) |
May 26, 2021 | 105.43 | 109.09 | 105.43 | 108.70 | 292,751 | +3.58(+3.41%) |
May 25, 2021 | 104.71 | 107.91 | 104.21 | 105.12 | 412,969 | +1.38(+1.33%) |
May 24, 2021 | 101.26 | 104.64 | 100.88 | 103.74 | 324,653 | +3.02(+3.00%) |
May 21, 2021 | 101.42 | 103.10 | 98.75 | 100.72 | 370,952 | -1.25(-1.23%) |
May 20, 2021 | 102.28 | 103.71 | 100.86 | 101.97 | 396,370 | -0.96(-0.93%) |
May 19, 2021 | 104.70 | 105.09 | 101.73 | 102.93 | 271,977 | -3.05(-2.88%) |
May 18, 2021 | 109.95 | 110.66 | 105.80 | 105.98 | 274,639 | -3.14(-2.88%) |
May 17, 2021 | 111.32 | 112.05 | 108.71 | 109.12 | 497,693 | -2.15(-1.93%) |
May 14, 2021 | 109.28 | 111.91 | 109.00 | 111.27 | 375,855 | +3.59(+3.33%) |
May 13, 2021 | 106.54 | 110.69 | 106.12 | 107.68 | 287,351 | +1.14(+1.07%) |
May 12, 2021 | 110.43 | 111.06 | 106.21 | 106.54 | 382,129 | -5.07(-4.54%) |
May 11, 2021 | 107.51 | 112.67 | 106.04 | 111.61 | 310,298 | -0.58(-0.52%) |
May 10, 2021 | 112.71 | 115.65 | 111.71 | 112.19 | 338,436 | +0.39(+0.35%) |
May 07, 2021 | 110.82 | 113.12 | 110.29 | 111.80 | 323,433 | +0.50(+0.45%) |
May 06, 2021 | 107.82 | 111.31 | 106.52 | 111.30 | 396,854 | +3.47(+3.22%) |
May 05, 2021 | 110.34 | 112.39 | 107.21 | 107.83 | 355,691 | -1.61(-1.47%) |
May 04, 2021 | 111.02 | 111.21 | 107.90 | 109.44 | 408,817 | -2.51(-2.24%) |
May 03, 2021 | 111.97 | 114.75 | 111.21 | 111.95 | 386,971 | +0.06(+0.05%) |
Apr 30, 2021 | 111.55 | 113.77 | 110.70 | 111.89 | 407,500 | -0.51(-0.45%) |
Apr 29, 2021 | 114.00 | 116.28 | 111.06 | 112.40 | 358,464 | -1.32(-1.16%) |
Apr 28, 2021 | 112.39 | 114.57 | 110.72 | 113.72 | 525,991 | +1.69(+1.51%) |
Apr 27, 2021 | 114.40 | 116.20 | 111.88 | 112.03 | 407,283 | -2.31(-2.02%) |
Apr 26, 2021 | 113.00 | 115.45 | 110.52 | 114.34 | 559,594 | +1.62(+1.44%) |
Apr 23, 2021 | 110.46 | 114.15 | 110.21 | 112.72 | 663,000 | +2.59(+2.35%) |
Apr 22, 2021 | 112.14 | 115.00 | 106.84 | 110.13 | 2,198,079 | -14.80(-11.85%) |
Apr 21, 2021 | 119.66 | 125.89 | 119.00 | 124.93 | 870,802 | +4.99(+4.16%) |
Apr 20, 2021 | 122.34 | 122.60 | 116.65 | 119.94 | 510,989 | -2.69(-2.19%) |
Apr 19, 2021 | 121.12 | 124.15 | 117.67 | 122.63 | 873,425 | +1.06(+0.87%) |
Apr 16, 2021 | 121.66 | 123.34 | 119.38 | 121.57 | 483,100 | -0.41(-0.34%) |
Apr 15, 2021 | 123.19 | 123.23 | 120.27 | 121.98 | 429,456 | -0.24(-0.20%) |
Apr 14, 2021 | 121.46 | 125.36 | 118.68 | 122.22 | 613,475 | -0.78(-0.63%) |
Apr 13, 2021 | 124.46 | 125.15 | 120.89 | 123.00 | 556,129 | -1.82(-1.46%) |
Apr 12, 2021 | 129.95 | 130.47 | 123.71 | 124.82 | 453,647 | -4.18(-3.24%) |
Apr 09, 2021 | 128.00 | 130.01 | 126.07 | 129.00 | 526,000 | -0.15(-0.12%) |
Apr 08, 2021 | 130.00 | 130.33 | 125.85 | 129.15 | 637,817 | -0.85(-0.65%) |
Apr 07, 2021 | 132.28 | 132.46 | 129.65 | 130.00 | 323,967 | -3.14(-2.36%) |
Apr 06, 2021 | 134.19 | 134.74 | 129.31 | 133.14 | 478,170 | +0.02(+0.02%) |
Apr 05, 2021 | 143.43 | 143.55 | 129.37 | 133.12 | 696,496 | -8.88(-6.25%) |